Kuaishou Technology (KSHTY)
OTCMKTS · Delayed Price · Currency is USD
0.8300
-0.0220 (-2.58%)
Sep 2, 2026, 2:42 PM EST
KSHTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | -1.47% | 132,402 |
| Sep 1, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 1.54% | 206,893 |
| Aug 31, 2026 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 0.56% | 489,862 |
| Aug 28, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.97% | 11,208 |
| Aug 27, 2026 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -3.71% | 159,972 |
| Aug 26, 2026 | 0.88 | 0.91 | 0.82 | 0.88 | 0.88 | -0.71% | 41,074 |
| Aug 25, 2026 | 0.86 | 0.94 | 0.86 | 0.88 | 0.88 | 2.54% | 18,210 |
| Aug 24, 2026 | 0.80 | 0.86 | 0.80 | 0.86 | 0.86 | -4.50% | 168,937 |
| Aug 21, 2026 | 0.85 | 0.90 | 0.84 | 0.90 | 0.90 | 5.88% | 8,932 |
| Aug 20, 2026 | 0.90 | 0.93 | 0.85 | 0.85 | 0.85 | -8.94% | 84,868 |
| Aug 19, 2026 | 0.98 | 0.98 | 0.91 | 0.93 | 0.93 | -3.93% | 29,705 |
| Aug 18, 2026 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | -2.84% | 13,238 |
| Aug 17, 2026 | 1.03 | 1.04 | 0.97 | 1.00 | 1.00 | -2.91% | 58,683 |
| Aug 14, 2026 | 1.01 | 1.06 | 1.01 | 1.03 | 1.03 | 0.49% | 4,222 |
| Aug 13, 2026 | 1.06 | 1.10 | 1.02 | 1.03 | 1.03 | -7.24% | 72,870 |
| Aug 12, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 5.24% | 4,829 |
| Aug 11, 2026 | 1.07 | 1.11 | 1.03 | 1.05 | 1.05 | -6.67% | 12,689 |
| Aug 10, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -1.40% | 15,751 |
| Aug 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.79% | 2,427 |
| Aug 6, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | -1.33% | 4,713 |
| Aug 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.34% | 75,594 |
| Aug 4, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | -0.11% | 3,844 |
| Aug 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.39% | 3,135 |
| Jul 31, 2026 | 1.08 | 1.11 | 1.05 | 1.09 | 1.09 | -0.18% | 73,509 |
| Jul 30, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | -1.35% | 49,315 |
| Jul 29, 2026 | 1.08 | 1.15 | 1.08 | 1.11 | 1.11 | 2.78% | 3,237 |
| Jul 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 413 |
| Jul 27, 2026 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 2,854 |
| Jul 24, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 4,405 |
| Jul 23, 2026 | 1.12 | 1.12 | 1.05 | 1.11 | 1.11 | 6.73% | 26,803 |
| Jul 22, 2026 | 1.14 | 1.15 | 1.03 | 1.04 | 1.04 | -16.80% | 39,964 |
| Jul 21, 2026 | 1.10 | 1.25 | 1.10 | 1.25 | 1.25 | 10.04% | 3,362 |
| Jul 20, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.35% | 9,280 |
| Jul 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | 40,628 |
| Jul 16, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 4.42% | 27,561 |
| Jul 15, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | - | 21,611 |
| Jul 14, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -0.88% | 27,944 |
| Jul 13, 2026 | 1.08 | 1.16 | 1.08 | 1.14 | 1.14 | 4.59% | 27,586 |
| Jul 10, 2026 | 1.12 | 1.14 | 1.03 | 1.09 | 1.09 | -5.22% | 79,646 |
| Jul 9, 2026 | 1.08 | 1.17 | 1.08 | 1.15 | 1.15 | 2.68% | 8,675 |
| Jul 8, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 6.16% | 61,391 |
| Jul 7, 2026 | 1.07 | 1.18 | 1.01 | 1.06 | 1.06 | -4.52% | 95,491 |
| Jul 6, 2026 | 1.20 | 1.20 | 1.09 | 1.11 | 1.11 | -7.92% | 27,062 |
| Jul 2, 2026 | 1.11 | 1.22 | 1.07 | 1.20 | 1.20 | 5.26% | 80,159 |
| Jul 1, 2026 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 6.54% | 2,869 |
| Jun 30, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.33% | 9,536 |
| Jun 29, 2026 | 1.03 | 1.09 | 1.03 | 1.07 | 1.06 | -3.60% | 5,809 |
| Jun 26, 2026 | 1.11 | 1.11 | 1.06 | 1.11 | 1.10 | 0.05% | 6,471 |
| Jun 25, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.09 | -1.38% | 1,830 |
| Jun 24, 2026 | 1.05 | 1.13 | 1.05 | 1.13 | 1.11 | 5.04% | 2,967 |